592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184900,764905500,413500,413500,413500,413500,184
|
|
20241028,184800,764905500,413500,413500,413500,413500,0
|
|
20241028,184700,764905500,413500,413500,413500,413500,0
|
|
20241028,184600,764905500,413500,413500,413500,413500,0
|
|
20241028,184500,764905500,413500,413500,413500,413500,0
|
|
20241028,184400,764905500,413500,413500,413500,413500,0
|
|
20241028,184300,764905500,413500,413500,413500,413500,0
|
|
20241028,184200,764905500,413500,413500,413500,413500,0
|
|
20241028,184100,764905500,413500,413500,413500,413500,0
|
|
20241028,184000,764905500,413500,413500,413500,413500,0
|
|
20241028,183900,764905500,413500,413500,413500,413500,0
|
|
20241028,183800,764905500,413500,413500,413500,413500,0
|
|
20241028,183700,764905500,413500,413500,413500,413500,0
|
|
20241028,183600,764905500,413500,413500,413500,413500,0
|
|
20241028,183500,764905500,413500,413500,413500,413500,0
|
|
20241028,183400,764905500,413500,413500,413500,413500,0
|
|
20241028,183300,764905500,413500,413500,413500,413500,0
|
|
20241028,183200,764905500,413500,413500,413500,413500,0
|
|
20241028,183100,764905500,413500,413500,413500,413500,0
|
|
20241028,183000,764905500,413500,413500,413500,413500,0
|
|
20241028,182900,764905500,413500,413500,413500,413500,0
|
|
20241028,182800,764905500,413500,413500,413500,413500,0
|
|
20241028,182700,764905500,413500,413500,413500,413500,0
|
|
20241028,182600,764905500,413500,413500,413500,413500,0
|
|
20241028,182500,764905500,413500,413500,413500,413500,0
|
|
20241028,182400,764905500,413500,413500,413500,413500,0
|
|
20241028,182300,764905500,413500,413500,413500,413500,0
|
|
20241028,182200,764905500,413500,413500,413500,413500,0
|
|
20241028,182100,764905500,413500,413500,413500,413500,0
|
|
20241028,182000,764905500,413500,413500,413500,413500,0
|
|
20241028,181900,764905500,413500,413500,413500,413500,184
|
|
20241028,181800,764905500,413500,413500,413500,413500,0
|
|
20241028,181700,764905500,413500,413500,413500,413500,0
|
|
20241028,181600,764905500,413500,413500,413500,413500,0
|
|
20241028,181500,764905500,413500,413500,413500,413500,0
|
|
20241028,181400,764905500,413500,413500,413500,413500,0
|
|
20241028,181300,764905500,413500,413500,413500,413500,0
|
|
20241028,181200,764905500,413500,413500,413500,413500,0
|
|
20241028,181100,764905500,413500,413500,413500,413500,0
|
|
20241028,181000,764905500,413500,413500,413500,413500,0
|
|
20241028,180900,764905500,413500,413500,413500,413500,0
|
|
20241028,180800,764905500,413500,413500,413500,413500,0
|
|
20241028,180700,764905500,413500,413500,413500,413500,0
|
|
20241028,180600,764905500,413500,413500,413500,413500,0
|
|
20241028,180500,764905500,413500,413500,413500,413500,0
|
|
20241028,180400,764905500,413500,413500,413500,413500,0
|
|
20241028,180300,764905500,413500,413500,413500,413500,0
|
|
20241028,180200,764905500,413500,413500,413500,413500,0
|
|
20241028,180100,764905500,413500,413500,413500,413500,0
|
|
20241028,180000,764905500,413500,413500,413500,413500,0
|
|
20241028,175900,764905500,413500,413500,413500,413500,0
|
|
20241028,175800,764905500,413500,413500,413500,413500,0
|
|
20241028,175700,764905500,413500,413500,413500,413500,0
|
|
20241028,175600,764905500,413500,413500,413500,413500,0
|
|
20241028,175500,764905500,413500,413500,413500,413500,0
|
|
20241028,175400,764905500,413500,413500,413500,413500,0
|
|
20241028,175300,764905500,413500,413500,413500,413500,0
|
|
20241028,175200,764905500,413500,413500,413500,413500,0
|
|
20241028,175100,764905500,413500,413500,413500,413500,0
|
|
20241028,175000,764905500,413500,413500,413500,413500,0
|
|
20241028,174900,764905500,413500,413500,413500,413500,184
|
|
20241028,174800,764905500,413500,413500,413500,413500,0
|
|
20241028,174700,764905500,413500,413500,413500,413500,0
|
|
20241028,174600,764905500,413500,413500,413500,413500,0
|
|
20241028,174500,764905500,413500,413500,413500,413500,0
|
|
20241028,174400,764905500,413500,413500,413500,413500,0
|
|
20241028,174300,764905500,413500,413500,413500,413500,0
|
|
20241028,174200,764905500,413500,413500,413500,413500,0
|
|
20241028,174100,764905500,413500,413500,413500,413500,0
|
|
20241028,174000,764905500,413500,413500,413500,413500,0
|
|
20241028,173900,764905500,413500,413500,413500,413500,0
|
|
20241028,173800,764905500,413500,413500,413500,413500,0
|
|
20241028,173700,764905500,413500,413500,413500,413500,0
|
|
20241028,173600,764905500,413500,413500,413500,413500,0
|
|
20241028,173500,764905500,413500,413500,413500,413500,0
|
|
20241028,173400,764905500,413500,413500,413500,413500,0
|
|
20241028,173300,764905500,413500,413500,413500,413500,0
|
|
20241028,173200,764905500,413500,413500,413500,413500,0
|
|
20241028,173100,764905500,413500,413500,413500,413500,0
|
|
20241028,173000,764905500,413500,413500,413500,413500,0
|
|
20241028,172900,764905500,413500,413500,413500,413500,0
|
|
20241028,172800,764905500,413500,413500,413500,413500,0
|
|
20241028,172700,764905500,413500,413500,413500,413500,0
|
|
20241028,172600,764905500,413500,413500,413500,413500,0
|
|
20241028,172500,764905500,413500,413500,413500,413500,0
|
|
20241028,172400,764905500,413500,413500,413500,413500,0
|
|
20241028,172300,764905500,413500,413500,413500,413500,0
|
|
20241028,172200,764905500,413500,413500,413500,413500,0
|
|
20241028,172100,764905500,413500,413500,413500,413500,0
|
|
20241028,172000,764905500,413500,413500,413500,413500,0
|
|
20241028,171900,764905500,413500,413500,413500,413500,184
|
|
20241028,171800,764905500,413500,413500,413500,413500,0
|
|
20241028,171700,764905500,413500,413500,413500,413500,0
|
|
20241028,171600,764905500,413500,413500,413500,413500,0
|
|
20241028,171500,764905500,413500,413500,413500,413500,0
|
|
20241028,171400,764905500,413500,413500,413500,413500,0
|
|
20241028,171300,764905500,413500,413500,413500,413500,0
|
|
20241028,171200,764905500,413500,413500,413500,413500,0
|
|
20241028,171100,764905500,413500,413500,413500,413500,0
|
|
20241028,171000,764905500,413500,413500,413500,413500,0
|
|
20241028,170900,764905500,413500,413500,413500,413500,0
|
|
20241028,170800,764905500,413500,413500,413500,413500,0
|
|
20241028,170700,764905500,413500,413500,413500,413500,0
|
|
20241028,170600,764905500,413500,413500,413500,413500,0
|
|
20241028,170500,764905500,413500,413500,413500,413500,0
|
|
20241028,170400,764905500,413500,413500,413500,413500,0
|
|
20241028,170300,764905500,413500,413500,413500,413500,0
|
|
20241028,170200,764905500,413500,413500,413500,413500,0
|
|
20241028,170100,764905500,413500,413500,413500,413500,0
|
|
20241028,170000,764905500,413500,413500,413500,413500,0
|
|
20241028,165900,764905500,413500,413500,413500,413500,0
|
|
20241028,165800,764905500,413500,413500,413500,413500,0
|
|
20241028,165700,764905500,413500,413500,413500,413500,0
|
|
20241028,165600,764905500,413500,413500,413500,413500,0
|
|
20241028,165500,764905500,413500,413500,413500,413500,0
|
|
20241028,165400,764905500,413500,413500,413500,413500,0
|
|
20241028,165300,764905500,413500,413500,413500,413500,0
|
|
20241028,165200,764905500,413500,413500,413500,413500,0
|
|
20241028,165100,764905500,413500,413500,413500,413500,0
|
|
20241028,165000,764905500,413500,413500,413500,413500,0
|
|
20241028,164900,764905500,413500,413500,413500,413500,184
|
|
20241028,164800,764905500,413500,413500,413500,413500,0
|
|
20241028,164700,764905500,413500,413500,413500,413500,0
|
|
20241028,164600,764905500,413500,413500,413500,413500,0
|
|
20241028,164500,764905500,413500,413500,413500,413500,0
|
|
20241028,164400,764905500,413500,413500,413500,413500,0
|
|
20241028,164300,764905500,413500,413500,413500,413500,0
|
|
20241028,164200,764905500,413500,413500,413500,413500,0
|
|
20241028,164100,764905500,413500,413500,413500,413500,0
|
|
20241028,164000,764905500,413500,413500,413500,413500,0
|
|
20241028,163900,764905500,413500,413500,413500,413500,0
|
|
20241028,163800,764905500,413500,413500,413500,413500,0
|
|
20241028,163700,764905500,413500,413500,413500,413500,0
|
|
20241028,163600,764905500,413500,413500,413500,413500,0
|
|
20241028,163500,764905500,413500,413500,413500,413500,0
|
|
20241028,163400,764905500,413500,413500,413500,413500,0
|
|
20241028,163300,764905500,413500,413500,413500,413500,0
|
|
20241028,163200,764905500,413500,413500,413500,413500,0
|
|
20241028,163100,764905500,413500,413500,413500,413500,0
|
|
20241028,163000,764905500,413500,413500,413500,413500,0
|
|
20241028,162900,764905500,413500,413500,413500,413500,0
|
|
20241028,162800,764905500,413500,413500,413500,413500,0
|
|
20241028,162700,764905500,413500,413500,413500,413500,0
|
|
20241028,162600,764905500,413500,413500,413500,413500,0
|
|
20241028,162500,764905500,413500,413500,413500,413500,0
|
|
20241028,162400,764905500,413500,413500,413500,413500,0
|
|
20241028,162300,764905500,413500,413500,413500,413500,0
|
|
20241028,162200,764905500,413500,413500,413500,413500,0
|
|
20241028,162100,764905500,413500,413500,413500,413500,0
|
|
20241028,162000,764905500,413500,413500,413500,413500,0
|
|
20241028,161900,764905500,413500,413500,413500,413500,184
|
|
20241028,161800,764905500,413500,413500,413500,413500,0
|
|
20241028,161700,764905500,413500,413500,413500,413500,0
|
|
20241028,161600,764905500,413500,413500,413500,413500,0
|
|
20241028,161500,764905500,413500,413500,413500,413500,0
|
|
20241028,161400,764905500,413500,413500,413500,413500,0
|
|
20241028,161300,764905500,413500,413500,413500,413500,0
|
|
20241028,161200,764905500,413500,413500,413500,413500,0
|
|
20241028,161100,764905500,413500,413500,413500,413500,0
|
|
20241028,161000,764905500,413500,413500,413500,413500,0
|
|
20241028,160900,764905500,413500,413500,413500,413500,0
|
|
20241028,160800,764905500,413500,413500,413500,413500,0
|
|
20241028,160700,764905500,413500,413500,413500,413500,0
|
|
20241028,160600,764905500,413500,413500,413500,413500,0
|
|
20241028,160500,764905500,413500,413500,413500,413500,0
|
|
20241028,160400,764905500,413500,413500,413500,413500,0
|
|
20241028,160300,764905500,413500,413500,413500,413500,0
|
|
20241028,160200,764905500,413500,413500,413500,413500,0
|
|
20241028,160100,764905500,413500,413500,413500,413500,0
|
|
20241028,160000,764905500,413500,413500,413500,413500,0
|
|
20241028,155900,764905500,413500,413500,413500,413500,0
|
|
20241028,155800,764905500,413500,413500,413500,413500,0
|
|
20241028,155700,764905500,413500,413500,413500,413500,0
|
|
20241028,155600,764905500,413500,413500,413500,413500,0
|
|
20241028,155500,764905500,413500,413500,413500,413500,0
|
|
20241028,155400,764905500,413500,413500,413500,413500,0
|
|
20241028,155300,764905500,413500,413500,413500,413500,0
|
|
20241028,155200,764905500,413500,413500,413500,413500,0
|
|
20241028,155100,764905500,413500,413500,413500,413500,0
|
|
20241028,155000,764905500,413500,413500,413500,413500,0
|
|
20241028,154900,764905500,413500,413500,413500,413500,184
|
|
20241028,154800,764905500,413500,413500,413500,413500,0
|
|
20241028,154700,764905500,413500,413500,413500,413500,0
|
|
20241028,154600,764905500,413500,413500,413500,413500,0
|
|
20241028,154500,764905500,413500,413500,413500,413500,0
|
|
20241028,154400,764905500,413500,413500,413500,413500,0
|
|
20241028,154300,764905500,413500,413500,413500,413500,0
|
|
20241028,154200,764905500,413500,413500,413500,413500,0
|
|
20241028,154100,764905500,413500,413500,413500,413500,0
|
|
20241028,154000,764905500,413500,413500,413500,413500,0
|
|
20241028,153900,764905500,413500,413500,413500,413500,0
|
|
20241028,153800,764905500,413500,413500,413500,413500,0
|
|
20241028,153700,764905500,413500,413500,413500,413500,0
|
|
20241028,153600,764905500,413500,413500,413500,413500,0
|
|
20241028,153500,764905500,413500,413500,413500,413500,0
|
|
20241028,153400,764905500,413500,413500,413500,413500,0
|
|
20241028,153300,764905500,413500,413500,413500,413500,0
|
|
20241028,153200,764905500,413500,413500,413500,413500,0
|
|
20241028,153100,764905500,413500,413500,413500,413500,0
|
|
20241028,153000,764905500,413500,413500,413500,413500,184
|
|
20241028,152900,688821500,414000,414000,414000,414000,0
|
|
20241028,152800,688821500,414000,414000,414000,414000,0
|
|
20241028,152700,688821500,414000,414000,414000,414000,0
|
|
20241028,152600,688821500,414000,414000,414000,414000,0
|
|
20241028,152500,688821500,414000,414000,414000,414000,0
|
|
20241028,152400,688821500,414000,414000,414000,414000,0
|
|
20241028,152300,688821500,414000,414000,414000,414000,0
|
|
20241028,152200,688821500,414000,414000,414000,414000,0
|
|
20241028,152100,688821500,414000,414000,414000,414000,0
|
|
20241028,152000,688821500,414000,414000,414000,414000,0
|
|
20241028,151900,688821500,414000,414500,414500,414000,35
|
|
20241028,151800,674329000,414500,414500,414500,414500,1
|
|
20241028,151700,673914500,414500,414500,414500,414500,5
|
|
20241028,151600,671842000,414500,414500,414500,414500,0
|
|
20241028,151500,671842000,414500,414000,414500,414000,18
|
|
20241028,151400,664388500,414500,414500,414500,414000,12
|
|
20241028,151300,659419000,414500,414500,414500,414500,1
|
|
20241028,151200,659004500,414000,414000,414000,414000,0
|
|
20241028,151100,659004500,414000,414000,414000,414000,1
|
|
20241028,151000,658590500,414500,414000,414500,414000,3
|
|
20241028,150900,657347500,414500,414500,414500,414500,0
|
|
20241028,150800,657347500,414500,414500,414500,414500,0
|
|
20241028,150700,657347500,414500,414500,414500,414500,2
|
|
20241028,150600,656518500,414500,414500,414500,414500,0
|
|
20241028,150500,656518500,414500,414500,414500,414500,0
|
|
20241028,150400,656518500,414500,414500,414500,414500,0
|
|
20241028,150300,656518500,414500,414500,414500,414500,1
|
|
20241028,150200,656104000,414000,414000,414000,414000,8
|
|
20241028,150100,652792000,414000,414000,414000,414000,0
|
|
20241028,150000,652792000,414000,414000,414000,414000,5
|
|
20241028,145900,650722000,414500,414500,414500,414500,6
|
|
20241028,145800,648235000,414500,414500,414500,414500,5
|
|
20241028,145700,646162500,414500,414500,414500,414500,0
|
|
20241028,145600,646162500,414500,414500,414500,414500,0
|
|
20241028,145500,646162500,414500,414000,414500,414000,2
|
|
20241028,145400,645334000,414500,414500,414500,414500,0
|
|
20241028,145300,645334000,414500,414500,414500,414500,0
|
|
20241028,145200,645334000,414500,414500,414500,414500,0
|
|
20241028,145100,645334000,414500,414500,414500,414500,1
|
|
20241028,145000,644919500,414500,414500,414500,414500,0
|
|
20241028,144900,644919500,414500,414500,414500,414500,3
|
|
20241028,144800,643676000,414500,414500,414500,414500,2
|
|
20241028,144700,642847000,414500,414500,414500,414500,2
|
|
20241028,144600,642018000,414500,414000,414500,414000,3
|
|
20241028,144500,640775000,414500,414500,414500,414500,5
|
|
20241028,144400,638702500,414500,414500,414500,414500,0
|
|
20241028,144300,638702500,414500,414500,414500,414500,3
|
|
20241028,144200,637459000,415000,415000,415000,415000,0
|
|
20241028,144100,637459000,415000,415500,415500,415000,2
|
|
20241028,144000,636628500,415000,415000,415000,415000,1
|
|
20241028,143900,636213500,415500,415500,415500,415500,0
|
|
20241028,143800,636213500,415500,415500,416000,415500,16
|
|
20241028,143700,629565000,415500,415500,415500,415500,0
|
|
20241028,143600,629565000,415500,415500,415500,415500,0
|
|
20241028,143500,629565000,415500,415000,415500,415000,24
|
|
20241028,143400,619603500,415000,415000,415000,414500,39
|
|
20241028,143300,603419000,415000,415000,415000,415000,0
|
|
20241028,143200,603419000,415000,415000,415000,415000,1
|
|
20241028,143100,603004000,415000,415000,415000,415000,1
|
|
20241028,143000,602589000,414500,414500,414500,414500,0
|
|
20241028,142900,602589000,414500,414500,414500,414500,0
|
|
20241028,142800,602589000,414500,414500,414500,414500,1
|
|
20241028,142700,602174500,414500,414500,414500,414500,1
|
|
20241028,142600,601760000,415000,415000,415000,415000,1
|
|
20241028,142500,601345000,414500,414500,414500,414500,0
|
|
20241028,142400,601345000,414500,414500,414500,414500,0
|
|
20241028,142300,601345000,414500,414000,415000,414000,52
|
|
20241028,142200,579801000,413500,413500,413500,413500,0
|
|
20241028,142100,579801000,413500,413500,413500,413500,0
|
|
20241028,142000,579801000,413500,413500,413500,413500,0
|
|
20241028,141900,579801000,413500,413500,413500,413500,0
|
|
20241028,141800,579801000,413500,413500,413500,413500,5
|
|
20241028,141700,577733500,413500,413500,413500,413500,1
|
|
20241028,141600,577320000,414000,414000,414000,414000,0
|
|
20241028,141500,577320000,414000,414000,414000,414000,0
|
|
20241028,141400,577320000,414000,414000,414000,414000,12
|
|
20241028,141300,572352000,414000,414000,414000,414000,15
|
|
20241028,141200,566142000,414500,414500,414500,414500,0
|
|
20241028,141100,566142000,414500,414500,414500,414500,2
|
|
20241028,141000,565313000,414500,414000,414500,414000,15
|
|
20241028,140900,559101500,414000,414000,414000,414000,0
|
|
20241028,140800,559101500,414000,414000,414000,414000,0
|
|
20241028,140700,559101500,414000,413500,414000,413500,3
|
|
20241028,140600,557860000,413500,413500,413500,413500,1
|
|
20241028,140500,557446500,414000,414000,414000,414000,0
|
|
20241028,140400,557446500,414000,414000,414000,414000,0
|
|
20241028,140300,557446500,414000,414000,414000,414000,0
|
|
20241028,140200,557446500,414000,414000,414000,414000,0
|
|
20241028,140100,557446500,414000,413500,414000,413500,2
|
|
20241028,140000,556619000,413500,413500,413500,413500,0
|
|
20241028,135900,556619000,413500,413500,413500,413500,0
|
|
20241028,135800,556619000,413500,413500,413500,413500,0
|
|
20241028,135700,556619000,413500,413500,413500,413500,14
|
|
20241028,135600,550830000,413500,413500,413500,413500,0
|
|
20241028,135500,550830000,413500,413500,413500,413500,1
|
|
20241028,135400,550416500,414000,413500,414000,413500,3
|
|
20241028,135300,549175000,413500,413500,413500,413500,1
|
|
20241028,135200,548761500,413500,413500,413500,413500,0
|
|
20241028,135100,548761500,413500,413500,413500,413500,17
|
|
20241028,135000,541732000,413500,413500,413500,413500,2
|
|
20241028,134900,540905000,413000,413000,413000,413000,0
|
|
20241028,134800,540905000,413000,413000,413000,413000,10
|
|
20241028,134700,536775000,413500,413000,413500,413000,22
|
|
20241028,134600,527688000,413000,413000,413000,413000,0
|
|
20241028,134500,527688000,413000,412500,413000,412500,4
|
|
20241028,134400,526036500,413000,413000,413000,413000,0
|
|
20241028,134300,526036500,413000,413000,413000,413000,0
|
|
20241028,134200,526036500,413000,413000,413000,413000,0
|
|
20241028,134100,526036500,413000,413000,413000,413000,1
|
|
20241028,134000,525623500,412500,412500,412500,412500,1
|
|
20241028,133900,525211000,412500,412500,412500,412500,1
|
|
20241028,133800,524798500,413000,413000,413000,413000,0
|
|
20241028,133700,524798500,413000,413000,413000,413000,1
|
|
20241028,133600,524385500,412500,412500,412500,412500,3
|
|
20241028,133500,523148000,412500,412500,412500,412500,0
|
|
20241028,133400,523148000,412500,412500,412500,412500,0
|
|
20241028,133300,523148000,412500,412500,412500,412500,0
|
|
20241028,133200,523148000,412500,412500,412500,412500,0
|
|
20241028,133100,523148000,412500,412500,412500,412500,0
|
|
20241028,133000,523148000,412500,412500,412500,412500,0
|
|
20241028,132900,523148000,412500,412500,412500,412500,0
|
|
20241028,132800,523148000,412500,412500,412500,412500,10
|
|
20241028,132700,519023000,412500,412500,412500,412500,2
|
|
20241028,132600,518198000,413000,413000,413000,413000,0
|
|
20241028,132500,518198000,413000,413000,413000,413000,0
|
|
20241028,132400,518198000,413000,413000,413000,413000,0
|
|
20241028,132300,518198000,413000,413000,413000,413000,1
|
|
20241028,132200,517785000,412500,412500,412500,412500,5
|
|
20241028,132100,515722500,413000,413000,413000,413000,0
|
|
20241028,132000,515722500,413000,413000,413000,413000,0
|
|
20241028,131900,515722500,413000,413000,413000,413000,0
|
|
20241028,131800,515722500,413000,413000,413000,413000,1
|
|
20241028,131700,515309500,413000,413000,413000,413000,0
|
|
20241028,131600,515309500,413000,413000,413000,413000,1
|
|
20241028,131500,514896500,413000,413000,413000,413000,2
|
|
20241028,131400,514070500,412500,412500,412500,412500,0
|
|
20241028,131300,514070500,412500,412500,412500,412500,1
|
|
20241028,131200,513658000,413000,413000,413000,413000,0
|
|
20241028,131100,513658000,413000,413000,413000,413000,0
|
|
20241028,131000,513658000,413000,413000,413000,413000,1
|
|
20241028,130900,513245000,412500,412500,412500,412500,0
|
|
20241028,130800,513245000,412500,412500,412500,412500,0
|
|
20241028,130700,513245000,412500,412500,412500,412500,0
|
|
20241028,130600,513245000,412500,412500,412500,412500,0
|
|
20241028,130500,513245000,412500,412500,412500,412500,0
|
|
20241028,130400,513245000,412500,412500,412500,412500,0
|
|
20241028,130300,513245000,412500,412500,412500,412500,0
|
|
20241028,130200,513245000,412500,412500,412500,412500,0
|
|
20241028,130100,513245000,412500,412500,412500,412500,3
|
|
20241028,130000,512007500,413000,412500,413000,412500,2
|
|
20241028,125900,511182000,412500,412500,412500,412500,0
|
|
20241028,125800,511182000,412500,412500,412500,412500,0
|
|
20241028,125700,511182000,412500,412000,412500,412000,26
|
|
20241028,125600,500468500,412000,412000,412000,412000,0
|
|
20241028,125500,500468500,412000,412000,412000,411500,3
|
|
20241028,125400,499233000,412000,412000,412000,412000,0
|
|
20241028,125300,499233000,412000,412000,412000,411500,30
|
|
20241028,125200,486875500,412500,412500,412500,412500,0
|
|
20241028,125100,486875500,412500,412500,412500,412500,0
|
|
20241028,125000,486875500,412500,412500,412500,412500,0
|
|
20241028,124900,486875500,412500,412000,412500,412000,5
|
|
20241028,124800,484814000,412000,412000,412000,412000,0
|
|
20241028,124700,484814000,412000,412000,412000,412000,1
|
|
20241028,124600,484402000,412000,412000,412000,412000,0
|
|
20241028,124500,484402000,412000,412000,412000,412000,0
|
|
20241028,124400,484402000,412000,412000,412000,412000,0
|
|
20241028,124300,484402000,412000,412000,412000,412000,1
|
|
20241028,124200,483990000,412500,412500,412500,412500,0
|
|
20241028,124100,483990000,412500,412500,412500,412500,0
|
|
20241028,124000,483990000,412500,412500,412500,412500,0
|
|
20241028,123900,483990000,412500,412500,412500,412500,0
|
|
20241028,123800,483990000,412500,412500,412500,412500,2
|
|
20241028,123700,483165000,413000,413000,413000,413000,0
|
|
20241028,123600,483165000,413000,412500,413000,412500,2
|
|
20241028,123500,482339500,412500,412500,412500,412500,1
|
|
20241028,123400,481927000,413000,413000,413000,413000,0
|
|
20241028,123300,481927000,413000,412500,413000,412500,3
|
|
20241028,123200,480688500,412000,412000,412000,412000,0
|
|
20241028,123100,480688500,412000,412000,412000,412000,2
|
|
20241028,123000,479864500,412000,412000,412000,412000,0
|
|
20241028,122900,479864500,412000,412000,412000,412000,0
|
|
20241028,122800,479864500,412000,412000,412000,412000,0
|
|
20241028,122700,479864500,412000,412000,412000,412000,0
|
|
20241028,122600,479864500,412000,412500,412500,412000,3
|
|
20241028,122500,478627500,412500,412500,412500,412500,1
|
|
20241028,122400,478215000,412500,412500,412500,412500,5
|
|
20241028,122300,476152500,412000,413000,413000,412000,19
|
|
20241028,122200,468315000,413000,413000,413000,413000,0
|
|
20241028,122100,468315000,413000,412500,413000,412500,6
|
|
20241028,122000,465839500,412500,412500,412500,412500,1
|
|
20241028,121900,465427000,413000,413000,413000,413000,0
|
|
20241028,121800,465427000,413000,413000,413000,413000,1
|
|
20241028,121700,465014000,413000,413000,413000,413000,0
|
|
20241028,121600,465014000,413000,412500,413000,412500,2
|
|
20241028,121500,464188500,413000,413000,413000,413000,0
|
|
20241028,121400,464188500,413000,413000,413000,413000,0
|
|
20241028,121300,464188500,413000,413000,413000,412500,91
|
|
20241028,121200,426636000,413500,413500,413500,413500,0
|
|
20241028,121100,426636000,413500,413500,413500,413500,0
|
|
20241028,121000,426636000,413500,413500,413500,413500,0
|
|
20241028,120900,426636000,413500,413000,413500,413000,3
|
|
20241028,120800,425396500,413500,413000,413500,413000,7
|
|
20241028,120700,422505000,413000,413000,413000,413000,0
|
|
20241028,120600,422505000,413000,413000,413000,413000,0
|
|
20241028,120500,422505000,413000,413000,413000,413000,0
|
|
20241028,120400,422505000,413000,413000,413000,413000,4
|
|
20241028,120300,420853000,413500,413500,413500,413500,0
|
|
20241028,120200,420853000,413500,413500,413500,413500,0
|
|
20241028,120100,420853000,413500,412500,413500,412500,3
|
|
20241028,120000,419614000,412500,412500,412500,412500,0
|
|
20241028,115900,419614000,412500,412500,412500,412500,1
|
|
20241028,115800,419201500,413500,413500,413500,413500,1
|
|
20241028,115700,418788000,413000,413000,413000,413000,1
|
|
20241028,115600,418375000,413500,413500,414000,413000,14
|
|
20241028,115500,412588500,413500,413000,413500,413000,2
|
|
20241028,115400,411762000,413500,413500,413500,413500,0
|
|
20241028,115300,411762000,413500,413500,413500,413500,0
|
|
20241028,115200,411762000,413500,413500,413500,413500,0
|
|
20241028,115100,411762000,413500,413500,413500,413500,0
|
|
20241028,115000,411762000,413500,413500,413500,413500,0
|
|
20241028,114900,411762000,413500,413000,413500,413000,3
|
|
20241028,114800,410522500,413000,413000,413000,413000,1
|
|
20241028,114700,410109500,413000,413000,413000,413000,0
|
|
20241028,114600,410109500,413000,413000,413000,413000,0
|
|
20241028,114500,410109500,413000,412500,413000,412500,2
|
|
20241028,114400,409284000,413000,413000,413000,413000,0
|
|
20241028,114300,409284000,413000,413000,413000,413000,0
|
|
20241028,114200,409284000,413000,413000,413000,413000,2
|
|
20241028,114100,408458000,413000,413000,413000,413000,0
|
|
20241028,114000,408458000,413000,413000,413000,413000,1
|
|
20241028,113900,408045000,413500,413500,413500,413500,0
|
|
20241028,113800,408045000,413500,413500,413500,413500,1
|
|
20241028,113700,407631500,414000,414000,414000,414000,0
|
|
20241028,113600,407631500,414000,414000,414000,414000,0
|
|
20241028,113500,407631500,414000,413500,414000,413500,14
|
|
20241028,113400,401839000,413500,413500,413500,413500,0
|
|
20241028,113300,401839000,413500,413500,413500,413500,2
|
|
20241028,113200,401012000,413000,413000,413000,413000,0
|
|
20241028,113100,401012000,413000,413000,413000,413000,0
|
|
20241028,113000,401012000,413000,412500,413000,412500,2
|
|
20241028,112900,400186500,413000,413000,413000,413000,0
|
|
20241028,112800,400186500,413000,413000,413000,413000,11
|
|
20241028,112700,395643500,413000,413000,413000,413000,1
|
|
20241028,112600,395230500,413000,413000,413000,413000,1
|
|
20241028,112500,394817500,413000,413000,413000,413000,1
|
|
20241028,112400,394404500,413500,413000,413500,413000,13
|
|
20241028,112300,389031000,413000,413000,413000,413000,0
|
|
20241028,112200,389031000,413000,413000,413000,413000,0
|
|
20241028,112100,389031000,413000,413000,413000,413000,0
|
|
20241028,112000,389031000,413000,413000,413000,413000,0
|
|
20241028,111900,389031000,413000,413000,413000,413000,0
|
|
20241028,111800,389031000,413000,413000,413000,413000,1
|
|
20241028,111700,388618000,413000,413000,413000,413000,0
|
|
20241028,111600,388618000,413000,413000,413000,413000,2
|
|
20241028,111500,387792000,413000,413000,413000,413000,0
|
|
20241028,111400,387792000,413000,413000,413000,413000,0
|
|
20241028,111300,387792000,413000,413000,413000,413000,3
|
|
20241028,111200,386553000,412500,412500,412500,412500,0
|
|
20241028,111100,386553000,412500,412500,412500,412500,1
|
|
20241028,111000,386140500,413000,413000,413000,413000,1
|
|
20241028,110900,385727500,413000,413000,413000,413000,2
|
|
20241028,110800,384901500,413000,413000,413000,413000,0
|
|
20241028,110700,384901500,413000,412500,413000,412500,5
|
|
20241028,110600,382837500,412500,412500,412500,412000,27
|
|
20241028,110500,371705000,413000,413000,413000,413000,0
|
|
20241028,110400,371705000,413000,413000,413000,413000,2
|
|
20241028,110300,370879000,413000,413000,413000,413000,0
|
|
20241028,110200,370879000,413000,412500,413000,412500,19
|
|
20241028,110100,363039000,412500,412500,412500,412500,1
|
|
20241028,110000,362626500,412500,412500,412500,412500,1
|
|
20241028,105900,362214000,412000,412000,412000,412000,0
|
|
20241028,105800,362214000,412000,412000,412000,412000,1
|
|
20241028,105700,361802000,412500,412500,412500,412500,2
|
|
20241028,105600,360977000,412000,411000,412000,411000,112
|
|
20241028,105500,314943500,410500,410500,410500,410500,1
|
|
20241028,105400,314533000,410500,410500,410500,410500,1
|
|
20241028,105300,314122500,411000,410000,411000,410000,65
|
|
20241028,105200,287435500,409500,409500,409500,409500,0
|
|
20241028,105100,287435500,409500,409500,409500,409500,10
|
|
20241028,105000,283340500,409000,409000,409000,409000,1
|
|
20241028,104900,282931500,409000,409000,409000,409000,0
|
|
20241028,104800,282931500,409000,409000,409000,409000,130
|
|
20241028,104700,229761500,409000,409000,409000,409000,0
|
|
20241028,104600,229761500,409000,409000,409000,409000,1
|
|
20241028,104500,229352500,409500,409500,409500,409500,0
|
|
20241028,104400,229352500,409500,409500,409500,409500,1
|
|
20241028,104300,228943000,409000,409000,409000,409000,0
|
|
20241028,104200,228943000,409000,409000,409000,409000,0
|
|
20241028,104100,228943000,409000,409000,409000,409000,0
|
|
20241028,104000,228943000,409000,409000,409000,409000,1
|
|
20241028,103900,228534000,409000,409000,409000,409000,1
|
|
20241028,103800,228125000,409500,409500,409500,409500,1
|
|
20241028,103700,227715500,409500,409500,409500,409500,0
|
|
20241028,103600,227715500,409500,409500,409500,409500,1
|
|
20241028,103500,227306000,409500,409500,409500,409500,2
|
|
20241028,103400,226487000,409000,409000,409000,409000,1
|
|
20241028,103300,226078000,409500,409500,409500,409500,1
|
|
20241028,103200,225668500,409500,409500,409500,409500,0
|
|
20241028,103100,225668500,409500,409500,409500,409500,1
|
|
20241028,103000,225259000,409500,409500,409500,409500,1
|
|
20241028,102900,224849500,409500,409500,409500,409500,0
|
|
20241028,102800,224849500,409500,409500,409500,409500,0
|
|
20241028,102700,224849500,409500,409000,409500,409000,3
|
|
20241028,102600,223621500,409500,409500,409500,409500,0
|
|
20241028,102500,223621500,409500,409500,409500,409500,0
|
|
20241028,102400,223621500,409500,409500,409500,409500,0
|
|
20241028,102300,223621500,409500,409500,409500,409500,0
|
|
20241028,102200,223621500,409500,409500,409500,409500,0
|
|
20241028,102100,223621500,409500,409500,409500,409500,1
|
|
20241028,102000,223212000,409500,409000,409500,409000,2
|
|
20241028,101900,222393500,409500,409500,409500,409500,0
|
|
20241028,101800,222393500,409500,409500,409500,409500,0
|
|
20241028,101700,222393500,409500,409500,409500,409500,0
|
|
20241028,101600,222393500,409500,409500,409500,409500,1
|
|
20241028,101500,221984000,409500,409000,409500,409000,2
|
|
20241028,101400,221165500,409500,409500,409500,409500,0
|
|
20241028,101300,221165500,409500,409500,409500,409500,0
|
|
20241028,101200,221165500,409500,409500,409500,409500,1
|
|
20241028,101100,220756000,409500,409500,409500,409500,0
|
|
20241028,101000,220756000,409500,409500,409500,409500,9
|
|
20241028,100900,217070500,409000,409000,409000,409000,0
|
|
20241028,100800,217070500,409000,409000,409000,409000,1
|
|
20241028,100700,216661500,409000,409000,409000,409000,2
|
|
20241028,100600,215843500,409500,409500,409500,409500,0
|
|
20241028,100500,215843500,409500,409500,409500,409500,1
|
|
20241028,100400,215434000,409500,409500,409500,409500,0
|
|
20241028,100300,215434000,409500,409500,409500,409500,2
|
|
20241028,100200,214615000,409500,409500,409500,409500,0
|
|
20241028,100100,214615000,409500,409500,409500,409500,13
|
|
20241028,100000,209291500,410000,410500,410500,410000,4
|
|
20241028,095900,207651000,410000,410000,410000,410000,1
|
|
20241028,095800,207241000,410000,410000,410000,410000,0
|
|
20241028,095700,207241000,410000,410000,410000,410000,2
|
|
20241028,095600,206421000,410000,410000,410000,410000,1
|
|
20241028,095500,206011000,410000,410000,410000,410000,1
|
|
20241028,095400,205601000,409500,409500,409500,409500,0
|
|
20241028,095300,205601000,409500,409500,409500,409500,0
|
|
20241028,095200,205601000,409500,410000,410000,409500,2
|
|
20241028,095100,204781500,410000,410000,410000,410000,1
|
|
20241028,095000,204371500,410000,410000,410000,410000,0
|
|
20241028,094900,204371500,410000,410000,410000,410000,1
|
|
20241028,094800,203961500,410000,410000,410000,410000,3
|
|
20241028,094700,202731500,409500,409500,409500,409500,0
|
|
20241028,094600,202731500,409500,409500,409500,409500,36
|
|
20241028,094500,187989500,410000,410000,410000,410000,0
|
|
20241028,094400,187989500,410000,410000,410000,410000,5
|
|
20241028,094300,185939500,410000,410000,410000,410000,1
|
|
20241028,094200,185529500,410000,410000,410000,410000,5
|
|
20241028,094100,183479500,410000,410500,410500,410000,12
|
|
20241028,094000,178559000,410500,410500,410500,410500,13
|
|
20241028,093900,173222500,410000,410000,410000,410000,0
|
|
20241028,093800,173222500,410000,410000,410000,410000,0
|
|
20241028,093700,173222500,410000,410000,410000,410000,0
|
|
20241028,093600,173222500,410000,410000,410000,410000,1
|
|
20241028,093500,172812500,410000,410000,410000,410000,2
|
|
20241028,093400,171992500,410000,409500,410000,409500,56
|
|
20241028,093300,149049000,409500,409500,409500,409500,1
|
|
20241028,093200,148639500,409500,409500,409500,409500,2
|
|
20241028,093100,147820500,409500,409500,409500,409500,4
|
|
20241028,093000,146182500,409500,409500,409500,409500,2
|
|
20241028,092900,145363500,409000,409000,409000,409000,9
|
|
20241028,092800,141682500,409000,409000,409000,409000,0
|
|
20241028,092700,141682500,409000,409000,409000,409000,1
|
|
20241028,092600,141273500,409500,409500,409500,409500,2
|
|
20241028,092500,140454500,409500,409500,409500,409500,5
|
|
20241028,092400,138407000,409500,410500,410500,409500,47
|
|
20241028,092300,119137000,411000,411000,411000,411000,1
|
|
20241028,092200,118726000,410500,410500,410500,410500,0
|
|
20241028,092100,118726000,410500,410500,410500,410500,1
|
|
20241028,092000,118315500,410500,411000,411000,410500,6
|
|
20241028,091900,115852000,411000,411000,411000,411000,0
|
|
20241028,091800,115852000,411000,411000,411000,411000,0
|
|
20241028,091700,115852000,411000,410500,411000,410500,2
|
|
20241028,091600,115030500,411000,410500,411000,410500,2
|
|
20241028,091500,114209000,410500,410500,410500,410500,0
|
|
20241028,091400,114209000,410500,410500,410500,410500,2
|
|
20241028,091300,113388000,410500,412500,412500,409000,158
|
|
20241028,091200,48546500,413000,413000,413000,413000,1
|
|
20241028,091100,48133500,411500,411500,411500,411500,2
|
|
20241028,091000,47310500,413500,413500,413500,413500,2
|
|
20241028,090900,46483500,413000,413000,413000,411000,9
|
|
20241028,090800,42768500,413000,411000,413000,411000,5
|
|
20241028,090700,40705500,413000,413500,413500,412500,6
|
|
20241028,090600,38228000,413500,412500,413500,412500,19
|
|
20241028,090500,30376000,412500,412500,412500,412500,10
|
|
20241028,090400,26251000,412000,411000,412000,411000,12
|
|
20241028,090300,21314000,411000,411000,411000,411000,3
|
|
20241028,090200,20081000,411500,410000,411500,410000,34
|
|
20241028,090100,6127500,408500,408500,408500,408500,0
|
|
20241028,090000,6127500,408500,408500,408500,408500,15
|